Skip to main content

BNY Mellon Strategic Municipals, Inc. - Common Stock (NY: LEO )

6.145 -0.045 (-0.73%)
Official Closing Price Updated: 4:10 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 6.160 6.190 6.160 6.190 187,059 +0.01(+0.16%)
Jul 16, 2024 6.190 6.210 6.170 6.180 224,160 -0.02(-0.32%)
Jul 15, 2024 6.190 6.200 6.190 6.200 90,111 -0.02(-0.32%)
Jul 12, 2024 6.200 6.230 6.190 6.220 87,560 +0.00(+0.00%)
Jul 11, 2024 6.180 6.220 6.180 6.220 228,887 +0.06(+0.97%)
Jul 10, 2024 6.150 6.160 6.150 6.160 186,198 +0.02(+0.33%)
Jul 09, 2024 6.150 6.180 6.140 6.140 239,405 -0.02(-0.32%)
Jul 08, 2024 6.140 6.215 6.140 6.160 443,369 -0.00(-0.08%)
Jul 05, 2024 6.120 6.170 6.110 6.165 121,745 +0.04(+0.74%)
Jul 03, 2024 6.090 6.130 6.090 6.120 102,749 -0.00(-0.03%)
Jul 02, 2024 6.090 6.130 6.090 6.122 391,609 +0.02(+0.36%)
Jul 01, 2024 6.090 6.100 6.080 6.100 182,578 -0.02(-0.33%)
Jun 28, 2024 6.110 6.120 6.080 6.120 428,429 +0.04(+0.66%)
Jun 27, 2024 6.070 6.110 6.070 6.080 248,789 +0.00(+0.08%)
Jun 26, 2024 6.090 6.100 6.070 6.075 228,626 -0.05(-0.90%)
Jun 25, 2024 6.100 6.130 6.090 6.130 192,047 +0.03(+0.49%)
Jun 24, 2024 6.090 6.120 6.090 6.100 198,889 +0.01(+0.16%)
Jun 21, 2024 6.100 6.130 6.090 6.090 288,400 -0.01(-0.16%)
Jun 20, 2024 6.100 6.130 6.078 6.100 156,727 -0.01(-0.16%)
Jun 18, 2024 6.110 6.145 6.110 6.110 380,767 -0.00(-0.08%)
Jun 17, 2024 6.090 6.115 6.090 6.115 101,192 +0.00(+0.08%)
Jun 14, 2024 6.090 6.140 6.090 6.110 207,195 -0.00(-0.02%)
Jun 13, 2024 6.081 6.116 6.081 6.111 182,107 +0.06(+0.99%)
Jun 12, 2024 6.061 6.101 6.051 6.051 198,089 +0.02(+0.33%)
Jun 11, 2024 6.001 6.041 6.001 6.031 182,141 +0.01(+0.17%)
Jun 10, 2024 6.011 6.026 6.001 6.021 119,909 +0.01(+0.17%)
Jun 07, 2024 5.981 6.036 5.981 6.011 185,146 +0.01(+0.17%)
Jun 06, 2024 6.021 6.061 5.991 6.001 517,765 -0.05(-0.82%)
Jun 05, 2024 6.011 6.061 5.991 6.051 135,045 +0.03(+0.50%)
Jun 04, 2024 5.961 6.031 5.961 6.021 143,313 +0.06(+1.00%)
Jun 03, 2024 5.932 5.971 5.932 5.961 106,590 +0.05(+0.84%)
May 31, 2024 5.922 5.927 5.892 5.912 87,752 +0.02(+0.34%)
May 30, 2024 5.902 5.902 5.873 5.892 309,614 +0.04(+0.68%)
May 29, 2024 5.922 5.922 5.852 5.852 161,220 -0.08(-1.34%)
May 28, 2024 5.932 5.961 5.922 5.932 211,776 -0.01(-0.17%)
May 24, 2024 5.932 5.947 5.907 5.942 166,669 +0.01(+0.17%)
May 23, 2024 5.971 5.976 5.912 5.932 237,692 -0.04(-0.67%)
May 22, 2024 6.041 6.041 5.961 5.971 113,331 -0.04(-0.75%)
May 21, 2024 6.061 6.061 6.001 6.016 129,774 -0.02(-0.41%)
May 20, 2024 6.011 6.051 6.001 6.041 221,143 +0.03(+0.50%)
May 17, 2024 6.001 6.021 5.994 6.011 81,182 +0.02(+0.33%)
May 16, 2024 6.031 6.031 5.976 5.991 78,171 -0.02(-0.33%)
May 15, 2024 6.011 6.021 6.006 6.011 100,558 +0.02(+0.33%)
May 14, 2024 5.961 5.991 5.961 5.991 118,360 +0.03(+0.50%)
May 13, 2024 6.051 6.051 5.942 5.961 213,223 -0.08(-1.34%)
May 10, 2024 6.032 6.062 6.032 6.042 161,271 -0.01(-0.16%)
May 09, 2024 6.042 6.052 6.032 6.052 215,856 +0.02(+0.33%)
May 08, 2024 6.022 6.032 6.007 6.032 148,663 +0.02(+0.33%)
May 07, 2024 6.012 6.012 5.993 6.012 129,041 +0.02(+0.33%)
May 06, 2024 5.973 5.993 5.963 5.993 74,545 +0.01(+0.17%)
May 03, 2024 5.983 5.999 5.953 5.983 177,199 +0.05(+0.84%)
May 02, 2024 5.873 5.933 5.853 5.933 183,772 +0.06(+1.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.